K3 Capital Group (K3C) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Capital Group

Date Open High Low Close* Volume
05/05/2022 235.00p 245.00p 216.00p 222.50p 136930
04/05/2022 243.00p 243.44p 232.00p 237.50p 80709
03/05/2022 245.00p 250.00p 236.00p 243.00p 30673
02/05/2022 245.00p 246.00p 240.00p 245.00p 34254
29/04/2022 245.00p 246.00p 240.00p 245.00p 34254
28/04/2022 245.00p 246.44p 240.00p 245.00p 5276
27/04/2022 245.00p 249.00p 240.00p 243.00p 27669
26/04/2022 245.00p 247.88p 241.24p 245.00p 2812
25/04/2022 245.00p 250.00p 240.00p 245.00p 73829
22/04/2022 247.50p 249.00p 245.15p 247.50p 50150
21/04/2022 247.50p 249.45p 246.00p 248.00p 32408
20/04/2022 245.00p 250.00p 240.00p 247.50p 42737
19/04/2022 255.00p 257.84p 240.00p 245.00p 91655
18/04/2022 255.00p 259.00p 253.00p 255.00p 92837
15/04/2022 255.00p 259.00p 253.00p 255.00p 92837
14/04/2022 255.00p 259.00p 253.00p 255.00p 92837
13/04/2022 260.00p 265.00p 246.00p 255.00p 103761
12/04/2022 260.00p 260.80p 250.11p 260.00p 18439
11/04/2022 260.00p 260.00p 255.00p 260.00p 17091
08/04/2022 262.50p 265.00p 255.00p 260.00p 137337
07/04/2022 262.50p 263.00p 255.00p 262.50p 30269
06/04/2022 264.50p 270.00p 258.11p 262.50p 27503
05/04/2022 264.00p 271.00p 253.00p 263.00p 50676
04/04/2022 260.00p 272.80p 258.50p 264.00p 144975
01/04/2022 262.50p 264.50p 257.55p 260.00p 194420
31/03/2022 265.00p 270.00p 255.00p 260.00p 87284
30/03/2022 265.00p 269.00p 262.26p 265.00p 111165
29/03/2022 265.00p 268.75p 262.50p 265.00p 275599
28/03/2022 270.00p 270.00p 260.30p 265.00p 71172
25/03/2022 272.50p 273.44p 260.00p 265.00p 66831
24/03/2022 277.50p 280.00p 265.00p 272.50p 35808
23/03/2022 287.50p 287.50p 262.00p 277.50p 104236
22/03/2022 292.50p 300.00p 284.00p 287.50p 28055
21/03/2022 292.50p 295.00p 285.00p 292.50p 34057
18/03/2022 292.50p 297.82p 282.25p 292.50p 91508
17/03/2022 277.50p 300.00p 270.00p 300.00p 186990
16/03/2022 272.50p 282.00p 267.00p 277.50p 62034
15/03/2022 277.50p 280.00p 265.00p 272.50p 49050
14/03/2022 282.50p 290.00p 275.00p 277.50p 31535
11/03/2022 282.50p 282.50p 275.00p 275.00p 24113
10/03/2022 282.50p 284.49p 275.00p 282.50p 18510
09/03/2022 262.50p 289.00p 260.00p 282.50p 99504
08/03/2022 255.00p 270.00p 250.00p 260.00p 83084
07/03/2022 267.50p 268.44p 246.00p 255.00p 91351
04/03/2022 287.50p 287.50p 258.00p 267.50p 54343
03/03/2022 295.00p 305.00p 280.00p 290.00p 49081
02/03/2022 305.00p 305.00p 295.00p 295.00p 37944
01/03/2022 292.50p 320.00p 290.00p 305.00p 58725
28/02/2022 297.50p 305.00p 285.55p 290.00p 58098
25/02/2022 287.50p 303.44p 286.77p 300.00p 58011
24/02/2022 295.00p 296.10p 275.00p 285.00p 56724
23/02/2022 275.00p 310.00p 275.00p 302.50p 87526
22/02/2022 290.00p 291.40p 270.00p 275.00p 110401
21/02/2022 297.50p 302.44p 280.00p 290.00p 118111
18/02/2022 305.00p 310.00p 295.00p 297.50p 66144
17/02/2022 305.00p 309.30p 300.30p 305.00p 15408
16/02/2022 305.00p 309.50p 300.00p 305.00p 31597
15/02/2022 307.50p 315.00p 295.00p 310.00p 74210
14/02/2022 312.50p 314.00p 290.00p 300.00p 101932
11/02/2022 310.00p 320.00p 305.30p 312.50p 83728
10/02/2022 322.50p 322.50p 300.00p 310.00p 101448
09/02/2022 332.50p 332.50p 315.00p 322.50p 32893
08/02/2022 337.50p 340.00p 330.00p 332.50p 20412
07/02/2022 342.50p 355.00p 325.00p 337.50p 98010
04/02/2022 330.00p 332.50p 325.00p 330.00p 60468
03/02/2022 330.00p 334.40p 326.00p 330.00p 48471
02/02/2022 330.00p 335.00p 325.50p 330.00p 13905
01/02/2022 332.50p 339.69p 322.00p 328.00p 24990
31/01/2022 330.00p 342.00p 329.00p 332.50p 9355
28/01/2022 327.50p 335.00p 323.00p 330.00p 13638
27/01/2022 317.50p 330.00p 312.00p 325.00p 13273
26/01/2022 303.50p 330.00p 303.50p 320.00p 50582
25/01/2022 302.50p 310.00p 295.00p 303.50p 73227
24/01/2022 310.00p 323.00p 290.00p 312.00p 73639
21/01/2022 335.00p 335.00p 305.00p 314.00p 77152
20/01/2022 337.50p 343.00p 328.00p 335.00p 182716
19/01/2022 337.50p 341.25p 337.50p 337.50p 16699
18/01/2022 337.50p 345.00p 337.00p 337.50p 33785
17/01/2022 337.50p 346.00p 330.00p 337.50p 26039
14/01/2022 337.50p 341.00p 330.00p 337.50p 23169
13/01/2022 337.50p 350.00p 330.00p 337.50p 8713
12/01/2022 342.50p 343.44p 335.00p 342.50p 17906
10/01/2022 337.50p 342.40p 330.00p 330.00p 17717
07/01/2022 342.50p 345.00p 333.00p 337.50p 20657
06/01/2022 342.50p 345.00p 340.15p 342.50p 23312
05/01/2022 342.50p 345.00p 342.46p 345.00p 26500
04/01/2022 340.00p 345.00p 335.00p 341.00p 110952
03/01/2022 345.00p 345.00p 336.00p 340.00p 19477
31/12/2021 345.00p 345.00p 336.00p 340.00p 19477
30/12/2021 345.00p 347.00p 341.80p 345.00p 68290
29/12/2021 345.00p 349.82p 341.00p 345.00p 62643
28/12/2021 345.00p 345.00p 340.25p 345.00p 23893
27/12/2021 345.00p 345.00p 340.25p 345.00p 23893
24/12/2021 345.00p 345.00p 340.25p 345.00p 23893
23/12/2021 345.00p 350.00p 339.00p 345.00p 97914
22/12/2021 340.00p 345.00p 335.00p 345.00p 50200
21/12/2021 350.00p 352.14p 335.00p 335.00p 119301
20/12/2021 362.50p 370.00p 340.00p 345.00p 204040
17/12/2021 352.50p 355.00p 345.00p 350.00p 29311
16/12/2021 347.50p 355.00p 347.50p 352.50p 26170
15/12/2021 337.50p 355.00p 337.50p 347.50p 78395
14/12/2021 332.50p 345.00p 325.00p 337.50p 47742
13/12/2021 332.50p 335.00p 325.00p 326.00p 294025
10/12/2021 332.50p 340.00p 327.00p 332.50p 238935
09/12/2021 332.50p 340.00p 330.00p 332.50p 14101
08/12/2021 330.00p 340.00p 330.00p 332.50p 8236
07/12/2021 330.00p 339.73p 320.00p 330.00p 36181
06/12/2021 332.50p 332.50p 317.00p 330.00p 98245
03/12/2021 317.50p 334.16p 317.50p 332.50p 57995
02/12/2021 307.50p 325.00p 300.00p 317.50p 181551
01/12/2021 301.00p 310.00p 296.00p 300.00p 21683
30/11/2021 301.00p 306.00p 292.00p 301.00p 12617
29/11/2021 305.00p 310.00p 290.00p 302.50p 130326
26/11/2021 325.00p 325.00p 285.00p 305.00p 188200
25/11/2021 327.50p 327.50p 320.00p 327.50p 4711
24/11/2021 332.50p 332.50p 320.00p 327.50p 61331
23/11/2021 330.00p 340.00p 325.00p 332.50p 40044
22/11/2021 330.00p 334.04p 326.00p 330.00p 39202
19/11/2021 330.00p 335.33p 325.00p 330.00p 135043
18/11/2021 332.50p 335.12p 325.00p 325.00p 28384
17/11/2021 335.00p 339.75p 330.00p 335.00p 183765
16/11/2021 335.00p 340.00p 330.00p 335.00p 37357
15/11/2021 337.50p 340.77p 330.00p 335.00p 63725
12/11/2021 337.50p 343.00p 332.00p 337.50p 23086
11/11/2021 325.00p 340.00p 320.00p 337.50p 45953
10/11/2021 325.00p 330.00p 320.00p 320.00p 99471
09/11/2021 326.00p 329.60p 320.00p 325.00p 67636
08/11/2021 337.50p 340.00p 320.00p 327.00p 70643
05/11/2021 337.50p 340.00p 335.00p 337.50p 42528
04/11/2021 331.50p 340.00p 328.25p 332.00p 49664
03/11/2021 340.00p 340.00p 326.50p 331.50p 71510
02/11/2021 345.00p 350.00p 332.00p 335.00p 47661
01/11/2021 355.00p 360.00p 340.00p 345.00p 147179
29/10/2021 347.50p 347.50p 340.10p 347.50p 76664
28/10/2021 347.50p 355.00p 341.55p 347.50p 22909
27/10/2021 345.00p 349.75p 340.00p 349.00p 16729
26/10/2021 345.00p 355.00p 339.40p 345.00p 153846
25/10/2021 345.00p 349.99p 340.00p 345.00p 33489
22/10/2021 347.50p 350.44p 335.00p 345.00p 51716
21/10/2021 347.50p 351.44p 340.00p 347.50p 28408
20/10/2021 342.50p 352.30p 338.70p 347.50p 87635
19/10/2021 342.50p 349.99p 335.00p 344.00p 50887
18/10/2021 337.50p 350.00p 323.00p 323.00p 88681
15/10/2021 335.00p 350.00p 324.00p 337.50p 230483
14/10/2021 330.00p 339.25p 325.00p 332.50p 29041
13/10/2021 337.50p 341.24p 321.40p 330.00p 24912
12/10/2021 345.00p 350.00p 332.20p 336.00p 25691
11/10/2021 330.00p 347.00p 320.00p 345.00p 43104
08/10/2021 328.00p 335.84p 320.00p 320.00p 43987
07/10/2021 320.00p 335.00p 317.50p 327.50p 115550
06/10/2021 350.00p 360.00p 305.00p 317.50p 154014
05/10/2021 352.50p 352.50p 345.00p 352.50p 35189
04/10/2021 352.50p 354.00p 345.00p 352.50p 52235
01/10/2021 360.00p 362.00p 345.00p 352.50p 67239
30/09/2021 357.50p 361.00p 350.06p 353.00p 159720
29/09/2021 360.00p 365.00p 348.91p 357.50p 23635
28/09/2021 360.00p 370.00p 350.00p 360.00p 76129
27/09/2021 360.00p 365.00p 350.00p 351.00p 29789
24/09/2021 360.00p 365.00p 350.00p 360.00p 79121
23/09/2021 360.00p 367.00p 350.00p 360.00p 12104
22/09/2021 350.00p 370.00p 344.00p 360.00p 50954
21/09/2021 347.50p 354.00p 341.00p 350.00p 34295
20/09/2021 372.50p 375.00p 343.00p 350.00p 150000
17/09/2021 372.50p 377.00p 365.00p 372.50p 12203
16/09/2021 372.50p 379.48p 365.00p 372.50p 30236
15/09/2021 357.50p 380.00p 355.00p 372.50p 36373
14/09/2021 351.50p 363.20p 348.00p 350.00p 25863
13/09/2021 351.50p 352.76p 348.11p 351.50p 18984
10/09/2021 351.50p 354.00p 348.00p 351.50p 8780
09/09/2021 351.50p 351.50p 348.00p 351.50p 13375
08/09/2021 350.00p 352.44p 348.00p 348.00p 11097
07/09/2021 352.50p 357.00p 340.00p 340.00p 20190
06/09/2021 357.50p 363.00p 350.00p 352.50p 33773
03/09/2021 362.50p 368.00p 355.00p 360.00p 21368
02/09/2021 362.50p 362.50p 355.00p 362.50p 39495
01/09/2021 362.50p 365.00p 354.00p 362.50p 132881
31/08/2021 362.50p 365.00p 355.00p 362.50p 49512
27/08/2021 362.50p 370.00p 355.00p 355.00p 118923
26/08/2021 367.50p 376.00p 360.00p 365.00p 43561
25/08/2021 357.50p 370.00p 355.00p 367.50p 27230
24/08/2021 357.50p 358.00p 355.00p 357.50p 108474
23/08/2021 360.00p 360.00p 355.00p 357.50p 32274
20/08/2021 360.00p 361.50p 355.32p 360.00p 53870
19/08/2021 365.00p 365.00p 355.00p 360.00p 42926
18/08/2021 365.00p 365.00p 356.20p 360.00p 21663
17/08/2021 368.50p 369.00p 356.00p 360.00p 32744
16/08/2021 362.50p 375.00p 360.00p 368.50p 27791
13/08/2021 355.00p 370.00p 346.00p 365.00p 41153
12/08/2021 355.00p 355.00p 350.60p 355.00p 11466
11/08/2021 355.00p 365.00p 350.00p 355.00p 29500
10/08/2021 345.00p 360.00p 345.00p 355.00p 25893
09/08/2021 345.00p 350.00p 344.00p 345.00p 36509
06/08/2021 347.50p 350.00p 339.95p 345.00p 17393
05/08/2021 348.50p 350.00p 345.00p 346.00p 24514
04/08/2021 348.50p 350.00p 347.00p 349.00p 177029
03/08/2021 345.00p 350.00p 342.20p 348.50p 73744
02/08/2021 339.00p 349.50p 336.00p 345.00p 68470
30/07/2021 339.00p 339.00p 334.00p 339.00p 65511
29/07/2021 339.00p 344.00p 334.00p 339.00p 36928
28/07/2021 342.50p 348.00p 335.20p 339.00p 358321

*Close Price adjusted for both dividends and splits